股票概览
24.8
+2.18%
+0.53
24.3
开盘价
24.85
最高价
24.2
最低价
15,019
成交量
数据更新至: 2024-10-31
技术指标
24.47
MA5 (5日均线)
24.06
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 24.3 | 24.85 | 24.2 | 24.8 | +2.18% | 15,019 | 36,959,987 |
| 2024-10-30 | 24.02 | 24.63 | 24 | 24.27 | +0.17% | 15,317 | 37,248,306 |
| 2024-10-29 | 25.05 | 25.3 | 24.17 | 24.23 | -2.1% | 17,732 | 43,725,570 |
| 2024-10-28 | 24.69 | 24.98 | 24.5 | 24.75 | +1.85% | 21,164 | 52,259,855 |
| 2024-10-25 | 23.84 | 24.3 | 23.72 | 24.3 | +2.45% | 16,880 | 40,609,171 |
| 2024-10-24 | 23.85 | 23.91 | 23.47 | 23.72 | -0.71% | 11,524 | 27,270,160 |
| 2024-10-23 | 23.85 | 24.08 | 23.7 | 23.89 | +0.21% | 15,772 | 37,696,247 |
| 2024-10-22 | 23.39 | 23.95 | 23.26 | 23.84 | +1.88% | 18,608 | 44,007,185 |
| 2024-10-21 | 23.39 | 23.54 | 23.17 | 23.4 | +0.04% | 18,857 | 44,104,347 |
| 2024-10-18 | 23.2 | 23.56 | 22.85 | 23.39 | +2.05% | 19,272 | 44,734,008 |
| 2024-10-17 | 23.15 | 23.44 | 22.85 | 22.92 | -0.82% | 11,026 | 25,514,505 |
| 2024-10-16 | 22.5 | 23.34 | 22.46 | 23.11 | +1.27% | 12,426 | 28,665,277 |
| 2024-10-15 | 23.36 | 23.54 | 22.82 | 22.82 | -2.02% | 13,396 | 31,078,315 |
| 2024-10-14 | 22.75 | 23.32 | 22.65 | 23.29 | +3.19% | 17,886 | 41,244,743 |
| 2024-10-11 | 23.47 | 23.47 | 22.34 | 22.57 | -3.46% | 21,052 | 48,032,690 |
| 2024-10-10 | 23.27 | 23.98 | 23.02 | 23.38 | +1.12% | 24,447 | 57,501,969 |
| 2024-10-09 | 25 | 25 | 23.12 | 23.12 | -10% | 34,569 | 82,945,559 |
| 2024-10-08 | 27.3 | 27.3 | 24.1 | 25.69 | +3.34% | 53,897 | 138,132,818 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：